致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 9.51 | 9.40 | -0.16 | -1.67% | 9.34 | 9.60 | 67700 | 6384 | 1.22% |
| 2024-12-02 | 9.49 | 9.56 | 0.07 | 0.74% | 9.38 | 9.78 | 112358 | 10744 | 2.03% |
| 2024-11-29 | 9.43 | 9.49 | 0.05 | 0.53% | 9.29 | 9.59 | 125467 | 11876 | 2.27% |
| 2024-11-28 | 9.36 | 9.44 | 0.06 | 0.64% | 9.25 | 9.65 | 131409 | 12387 | 2.38% |
| 2024-11-27 | 9.12 | 9.38 | 0.05 | 0.54% | 8.88 | 9.56 | 158027 | 14525 | 2.86% |
| 2024-11-26 | 9.44 | 9.33 | 0.08 | 0.86% | 9.12 | 9.53 | 304828 | 28429 | 5.51% |
| 2024-11-25 | 8.67 | 9.25 | 0.84 | 9.99% | 8.67 | 9.25 | 215090 | 19811 | 3.89% |
| 2024-11-22 | 8.86 | 8.41 | -0.46 | -5.19% | 8.38 | 8.90 | 49213 | 4243 | 0.89% |
| 2024-11-21 | 8.91 | 8.87 | -0.05 | -0.56% | 8.78 | 8.98 | 24693 | 2193 | 0.45% |
| 2024-11-20 | 8.72 | 8.92 | 0.20 | 2.29% | 8.66 | 8.94 | 47994 | 4253 | 0.87% |
| 2024-11-19 | 8.53 | 8.72 | 0.26 | 3.07% | 8.40 | 8.72 | 38798 | 3336 | 0.70% |
| 2024-11-18 | 8.77 | 8.46 | -0.23 | -2.65% | 8.42 | 8.88 | 46527 | 4015 | 0.84% |
| 2024-11-15 | 8.67 | 8.69 | 0.03 | 0.35% | 8.61 | 8.86 | 44773 | 3913 | 0.81% |
| 2024-11-14 | 8.90 | 8.66 | -0.24 | -2.70% | 8.63 | 8.90 | 58729 | 5131 | 1.06% |
| 2024-11-13 | 9.05 | 8.90 | -0.23 | -2.52% | 8.75 | 9.11 | 63179 | 5637 | 1.14% |
| 2024-11-12 | 9.24 | 9.13 | -0.11 | -1.19% | 9.06 | 9.42 | 82335 | 7585 | 1.49% |
| 2024-11-11 | 9.01 | 9.24 | 0.13 | 1.43% | 9.01 | 9.26 | 64476 | 5913 | 1.17% |
| 2024-11-08 | 8.96 | 9.11 | 0.18 | 2.02% | 8.96 | 9.50 | 107077 | 9821 | 1.94% |
| 2024-11-07 | 8.80 | 8.93 | 0.11 | 1.25% | 8.74 | 9.00 | 73864 | 6528 | 1.34% |
| 2024-11-06 | 8.82 | 8.82 | 0.01 | 0.11% | 8.76 | 8.97 | 65838 | 5818 | 1.19% |
| 2024-11-05 | 8.79 | 8.81 | -0.01 | -0.11% | 8.69 | 8.82 | 87997 | 7719 | 1.59% |
| 2024-11-04 | 8.77 | 8.82 | 0.10 | 1.15% | 8.70 | 8.89 | 36109 | 3183 | 0.65% |
| 2024-11-01 | 8.86 | 8.72 | -0.16 | -1.80% | 8.58 | 8.91 | 56369 | 4918 | 1.02% |
| 2024-10-31 | 8.67 | 8.88 | 0.18 | 2.07% | 8.57 | 8.95 | 65517 | 5732 | 1.18% |
| 2024-10-30 | 8.52 | 8.70 | 0.09 | 1.05% | 8.43 | 8.70 | 51908 | 4444 | 0.94% |
| 2024-10-29 | 8.85 | 8.61 | -0.33 | -3.69% | 8.60 | 9.13 | 68610 | 6026 | 1.24% |
| 2024-10-28 | 9.00 | 8.94 | 0.03 | 0.34% | 8.78 | 9.02 | 59220 | 5245 | 1.07% |
| 2024-10-25 | 8.46 | 8.91 | 0.43 | 5.07% | 8.42 | 8.93 | 76939 | 6727 | 1.39% |
| 2024-10-24 | 8.58 | 8.48 | -0.10 | -1.17% | 8.36 | 8.60 | 38068 | 3222 | 0.69% |
| 2024-10-23 | 8.17 | 8.58 | 0.34 | 4.13% | 8.17 | 8.79 | 84263 | 7158 | 1.52% |
| 2024-10-22 | 8.16 | 8.24 | 0.08 | 0.98% | 8.13 | 8.27 | 38345 | 3142 | 0.69% |
| 2024-10-21 | 8.29 | 8.16 | -0.12 | -1.45% | 8.11 | 8.37 | 56737 | 4665 | 1.03% |
| 2024-10-18 | 8.09 | 8.28 | 0.19 | 2.35% | 8.02 | 8.35 | 60734 | 4961 | 1.10% |
| 2024-10-17 | 8.35 | 8.09 | -0.22 | -2.65% | 8.08 | 8.41 | 45580 | 3743 | 0.82% |
| 2024-10-16 | 8.46 | 8.31 | -0.21 | -2.46% | 8.22 | 8.46 | 48818 | 4070 | 0.88% |
| 2024-10-15 | 8.77 | 8.52 | -0.27 | -3.07% | 8.50 | 8.77 | 51213 | 4420 | 0.93% |
| 2024-10-14 | 8.60 | 8.79 | 0.19 | 2.21% | 8.56 | 8.83 | 53529 | 4667 | 0.97% |
| 2024-10-11 | 9.02 | 8.60 | -0.36 | -4.02% | 8.50 | 9.09 | 58524 | 5097 | 1.06% |
| 2024-10-10 | 8.54 | 8.96 | 0.40 | 4.67% | 8.54 | 9.11 | 88564 | 7886 | 1.60% |
| 2024-10-09 | 9.04 | 8.56 | -0.94 | -9.89% | 8.56 | 9.29 | 110608 | 9790 | 2.00% |
| 2024-10-08 | 9.94 | 9.50 | 0.46 | 5.09% | 8.89 | 9.94 | 158704 | 14936 | 2.87% |
| 2024-09-30 | 8.38 | 9.04 | 0.82 | 9.98% | 8.38 | 9.04 | 144314 | 12701 | 2.61% |
| 2024-09-27 | 7.96 | 8.22 | 0.36 | 4.58% | 7.95 | 8.33 | 51527 | 4185 | 0.93% |
| 2024-09-26 | 7.80 | 7.86 | 0.07 | 0.90% | 7.68 | 7.87 | 48125 | 3752 | 0.87% |
| 2024-09-25 | 7.79 | 7.79 | 0.02 | 0.26% | 7.71 | 8.04 | 72693 | 5710 | 1.31% |
| 2024-09-24 | 7.99 | 7.77 | -0.24 | -3.00% | 7.52 | 7.99 | 101459 | 7824 | 1.83% |
| 2024-09-23 | 8.68 | 8.01 | -0.89 | -10.00% | 8.01 | 8.70 | 103898 | 8440 | 1.88% |
| 2024-09-19 | 8.71 | 8.90 | 0.19 | 2.18% | 8.60 | 9.14 | 96193 | 8446 | 1.74% |
| 2024-09-18 | 8.71 | 8.71 | 0.00 | 0.00% | 8.67 | 8.74 | 54201 | 4716 | 0.98% |
| 2024-09-13 | 8.70 | 8.71 | 0.00 | 0.00% | 8.52 | 8.74 | 50676 | 4402 | 0.92% |
| 2024-09-12 | 8.69 | 8.71 | 0.01 | 0.11% | 8.67 | 8.73 | 34051 | 2965 | 0.62% |
| 2024-09-11 | 8.69 | 8.70 | 0.01 | 0.12% | 8.65 | 8.71 | 49491 | 4297 | 0.89% |
| 2024-09-10 | 8.66 | 8.69 | 0.05 | 0.58% | 8.62 | 8.69 | 36429 | 3158 | 0.66% |
| 2024-09-09 | 8.66 | 8.64 | -0.05 | -0.58% | 8.62 | 8.71 | 50430 | 4361 | 0.91% |
| 2024-09-06 | 8.65 | 8.69 | 0.02 | 0.23% | 8.64 | 8.70 | 27177 | 2358 | 0.49% |
| 2024-09-05 | 8.62 | 8.67 | 0.08 | 0.93% | 8.57 | 8.68 | 35493 | 3067 | 0.64% |
| 2024-09-04 | 8.60 | 8.59 | 0.00 | 0.00% | 8.52 | 8.60 | 18360 | 1573 | 0.33% |
| 2024-09-03 | 8.60 | 8.59 | 0.00 | 0.00% | 8.56 | 8.64 | 23017 | 1978 | 0.42% |
| 2024-09-02 | 8.50 | 8.59 | 0.09 | 1.06% | 8.49 | 8.69 | 47918 | 4128 | 0.87% |
| 2024-08-30 | 8.53 | 8.50 | -0.03 | -0.35% | 8.49 | 8.56 | 41825 | 3561 | 0.76% |
| 2024-08-29 | 8.51 | 8.53 | -0.02 | -0.23% | 8.48 | 8.56 | 19502 | 1661 | 0.35% |
| 2024-08-28 | 8.48 | 8.55 | 0.03 | 0.35% | 8.46 | 8.59 | 29142 | 2489 | 0.53% |
| 2024-08-27 | 8.44 | 8.52 | 0.08 | 0.95% | 8.43 | 8.55 | 32542 | 2766 | 0.59% |
| 2024-08-26 | 8.46 | 8.44 | -0.02 | -0.24% | 8.44 | 8.53 | 25275 | 2144 | 0.46% |